鈺創 (5351)-元富-緯城券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
48.30
漲跌
▲0.70
漲幅
+1.47%
成交量
2,017張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	48.40	3	48.32	48.30	-2	5,826	-0.03%
2024/05/03	0	0.00	1	47.60	47.60	-1	5,841	-0.02%
2024/05/02	0	0.00	3	47.93	47.80	-3	5,913	-0.05%
2024/04/29	1	47.75	2	48.55	48.55	-1	6,094	-0.02%
2024/04/26	1	47.55	0	0.00	47.45	1	6,198	0.02%
2024/04/25	1.1	47.75	0	47.65	47.55	1	6,268	0.02%
2024/04/24	3	48.33	3	49.17	48.20	0	6,378	0.00%
2024/04/23	3	46.85	1	47.20	47.00	2	6,497	0.03%
2024/04/22	21	45.25	0.2	44.65	44.05	20.8	6,937	0.30%
2024/04/19	3	46.17	1	46.60	45.50	2	7,481	0.03%
2024/04/18	1.2	48.01	1	48.20	48.20	0.2	7,501	0.00%
2024/04/17	3	48.32	1	48.65	48.50	2	7,725	0.03%
2024/04/16	8	48.43	0	0.00	47.60	8	7,773	0.10%
2024/04/15	16	51.34	4	51.35	50.20	12	7,719	0.16%
2024/04/12	94	53.72	36	53.65	53.00	58	7,663	0.76%
2024/04/11	0	0.00	1	53.10	52.40	-1	7,305	-0.01%
2024/04/10	18	53.58	8	53.73	52.50	10	7,296	0.14%
2024/04/09	3.2	51.93	0	0.00	52.40	3.2	7,184	0.04%
2024/04/08	1	52.10	3	52.13	51.80	-2	7,232	-0.03%
2024/04/03	3	52.70	3	52.30	52.10	0	7,337	0.00%
2024/04/02	1	52.90	3	53.03	52.80	-2	7,671	-0.03%
2024/04/01	4	52.45	8	53.09	52.90	-4	7,783	-0.05%
2024/03/27	1	52.50	0	0.00	52.00	1	7,800	0.01%
2024/03/26	2	52.70	7	52.20	52.00	-5	7,791	-0.06%
2024/03/25	0	0.00	10.4	50.93	51.70	-10.4	7,732	-0.13%
2024/03/22	0	0.00	10	51.05	50.40	-10	7,963	-0.13%
2024/03/21	2	50.50	2	50.30	50.50	0	8,142	0.00%
2024/03/20	2	49.63	3	50.00	50.20	-1	8,284	-0.01%
2024/03/19	5	48.75	1	48.75	48.60	4	8,636	0.05%
2024/03/15	2	49.13	0	49.25	48.45	2	8,966	0.02%
2024/03/14	1	48.55	6	49.55	49.35	-5	9,565	-0.05%
2024/03/13	5	49.96	1	49.60	49.05	4	10,178	0.04%
2024/03/12	1	51.10	0	0.00	51.00	1	10,233	0.01%
2024/03/11	1	50.50	0	0.00	51.00	1	10,345	0.01%
2024/03/08	1	48.80	1	49.70	49.00	0	10,442	0.00%
2024/03/07	4	49.70	1	50.00	49.50	3	10,625	0.03%
2024/03/06	1	50.90	2	51.00	50.60	-1	10,930	-0.01%
2024/03/05	4	51.98	7	51.80	51.40	-3	11,163	-0.03%
2024/03/04	16	54.01	8	53.53	52.70	8	11,588	0.07%
2024/03/01	9	53.83	6	54.15	52.80	3	12,189	0.02%
2024/02/29	13	54.15	20	54.30	53.80	-7	12,476	-0.06%
2024/02/27	7	54.09	23	54.10	54.00	-16	13,345	-0.12%
2024/02/26	14	52.29	1	53.40	53.50	13	14,202	0.09%
2024/02/23	4	51.95	1	53.40	51.30	3	14,639	0.02%
2024/02/21	0	0.00	1	52.50	52.30	-1	15,791	-0.01%
2024/02/20	0	0.00	6	52.85	52.60	-6	15,766	-0.04%
2024/02/19	0	0.00	0.1	51.00	51.30	-0.1	15,552	0.00%
2024/02/16	5	50.92	6	50.80	50.80	-1	15,717	-0.01%
2024/02/15	4	48.38	2	48.75	48.55	2	15,673	0.01%
2024/02/05	2	47.95	3	48.00	48.00	-1	15,706	-0.01%
2024/02/02	0	0.00	2	51.50	50.30	-2	15,581	-0.01%
2024/02/01	2	51.00	1	51.20	50.80	1	15,532	0.01%
2024/01/31	6	51.62	3	51.17	51.20	3	15,580	0.02%
2024/01/30	0	0.00	1	51.90	51.30	-1	15,725	-0.01%
2024/01/29	2	51.85	0	0.00	51.90	2	15,783	0.01%
2024/01/26	5	51.48	0	0.00	51.30	5	15,783	0.03%
2024/01/25	6	51.65	0	0.00	51.50	6	15,778	0.04%
2024/01/24	11	53.36	7	52.76	52.60	4	15,725	0.03%
2024/01/23	9	54.08	6	54.22	53.70	3	15,682	0.02%
2024/01/22	4	52.75	5	53.28	54.20	-1	15,614	-0.01%
2024/01/19	2	53.50	3	52.60	52.20	-1	15,520	-0.01%
2024/01/18	4	52.80	11	52.68	52.40	-7	15,507	-0.05%
2024/01/17	14	53.54	17	53.54	53.50	-3	15,608	-0.02%
2024/01/16	42	55.17	11	54.84	54.30	31	15,416	0.20%
2024/01/15	15	55.37	52	55.38	57.20	-37	14,896	-0.25%
2024/01/12	16	53.57	15	53.03	52.90	1	14,331	0.01%
2024/01/11	13	53.21	16	53.47	53.20	-3	14,254	-0.02%
2024/01/10	3	51.70	0	0.00	52.00	3	14,077	0.02%
2024/01/09	0	0.00	3	50.97	51.20	-3	14,025	-0.02%
2024/01/08	6	52.38	7	52.03	51.60	-1	13,983	-0.01%
2024/01/05	3	51.23	2	51.50	51.70	1	13,948	0.01%
2024/01/04	5	51.00	6	50.65	50.60	-1	13,983	-0.01%
2024/01/03	13	51.73	10	51.80	51.20	3	14,039	0.02%
2024/01/02	2	52.90	10	52.70	52.50	-8	14,051	-0.06%
2023/12/29	11	53.90	18	53.92	54.00	-7	13,970	-0.05%
2023/12/28	16	53.60	23	54.12	53.80	-7	13,852	-0.05%
2023/12/27	12	52.78	11	53.05	53.20	1	13,525	0.01%
2023/12/26	19	52.01	18	51.76	51.60	1	13,390	0.01%
2023/12/25	8	51.54	5	50.80	50.80	3	13,279	0.02%
2023/12/22	5	51.60	0	0.00	51.10	5	13,230	0.04%
2023/12/21	11	50.86	15	50.80	50.70	-4	13,182	-0.03%
2023/12/20	8	51.43	8	51.00	51.00	0	13,115	0.00%
2023/12/19	26	51.21	13	51.26	51.00	13	13,050	0.10%
2023/12/18	20	52.17	16	53.30	53.50	4	12,753	0.03%
2023/12/15	18	53.62	10	53.31	52.50	8	12,512	0.06%
2023/12/14	8	54.71	8.2	53.91	53.20	-0.2	12,311	0.00%
2023/12/13	10	53.59	2	53.50	53.60	8	11,917	0.07%
2023/12/12	9	53.99	9	54.08	53.30	0	11,899	0.00%
2023/12/11	32	54.73	12.2	54.78	53.90	19.8	11,702	0.17%
2023/12/08	10	52.95	29	53.19	53.80	-19	11,084	-0.17%
2023/12/07	9	50.96	6	49.95	49.80	3	10,438	0.03%
2023/12/06	10	50.97	4	50.70	51.00	6	10,354	0.06%
2023/12/05	18	50.44	17	50.42	50.00	1	10,287	0.01%
2023/12/04	14.2	51.50	3	52.33	51.10	11.2	10,257	0.11%
2023/12/01	14	53.95	12	54.02	52.80	2	10,127	0.02%
2023/11/30	18	53.62	18.4	53.58	53.10	-0.4	9,951	0.00%
2023/11/29	28	53.28	36	52.90	53.80	-8	9,716	-0.08%
2023/11/28	29.1	51.91	26	52.52	52.60	3.1	9,245	0.03%
2023/11/27	19.1	51.59	9	51.18	50.40	10.1	8,622	0.12%
2023/11/24	34	53.22	67.2	54.47	53.50	-33.2	8,249	-0.40%
2023/11/22	25	49.68	30	49.41	50.20	-5	5,951	-0.08%
2023/11/21	58	49.64	94.1	49.07	48.20	-36.1	5,352	-0.67%
2023/11/20	6	46.48	98.4	47.49	47.95	-92.4	4,382	-2.11%
2023/11/17	19	43.67	0	0.00	43.60	19	4,030	0.47%
2023/11/16	6	43.65	8	43.99	43.50	-2	3,995	-0.05%
2023/11/15	19	44.32	28	44.58	43.95	-9	3,944	-0.23%
2023/11/14	4	43.65	4	43.98	43.95	0	3,733	0.00%
2023/11/13	4	43.33	21	43.77	44.00	-17	3,665	-0.46%
2023/11/10	1	42.80	2	43.40	42.45	-1	3,600	-0.03%
2023/11/09	0	0.00	2	42.60	42.60	-2	3,570	-0.06%
2023/11/08	4	43.19	1	43.25	42.90	3	3,588	0.08%
2023/11/07	13	43.92	9	43.83	43.95	4	3,510	0.11%
2023/11/06	3	43.80	16	43.51	43.60	-13	3,345	-0.39%
2023/11/03	2	42.03	1	41.70	41.70	1	3,265	0.03%
2023/11/02	5	42.09	7	42.23	42.15	-2	3,269	-0.06%
2023/11/01	1	41.80	2	41.80	41.40	-1	3,258	-0.03%
2023/10/31	4	41.63	6	42.28	40.80	-2	3,246	-0.06%
2023/10/30	2	42.00	2	42.15	42.30	0	3,253	0.00%
2023/10/27	5	41.88	3	41.37	41.25	2	3,223	0.06%
2023/10/26	26	42.58	3	42.85	41.80	23	3,250	0.71%
2023/10/25	20	43.45	38	43.57	43.85	-18	3,251	-0.55%
2023/10/24	0	0.00	3	41.17	41.10	-3	3,342	-0.09%
2023/10/23	0	0.00	3	41.42	41.15	-3	3,448	-0.09%
2023/10/20	6	40.89	10	41.23	41.25	-4	3,501	-0.11%
2023/10/19	15	41.53	10	41.97	41.90	5	3,520	0.14%
2023/10/18	6	43.02	6.1	42.53	42.20	-0.1	3,518	0.00%
2023/10/17	5	42.98	3	43.12	42.30	2	3,517	0.06%
2023/10/16	3	42.55	1	42.15	42.10	2	3,665	0.05%
2023/10/13	3	43.33	0.1	43.15	43.15	2.9	3,695	0.08%
2023/10/12	3	43.27	3	43.43	43.75	0	3,758	0.00%
2023/10/11	17	42.81	4	42.60	42.05	13	3,735	0.35%
2023/10/06	3.7	43.06	7.1	41.60	43.45	-3.5	3,671	-0.09%
2023/10/05	5	41.95	0	0.00	41.35	5	3,598	0.14%
2023/10/04	3	42.12	8	41.83	41.55	-5	3,606	-0.14%
2023/10/03	11	43.02	4	42.69	42.05	7	3,598	0.19%
2023/10/02	3	41.80	0	0.00	41.60	3	3,557	0.08%
2023/09/28	21	40.77	16	40.32	40.05	5	3,522	0.14%
2023/09/27	1	39.80	0	0.00	39.80	1	3,515	0.03%
2023/09/26	3	40.58	0	0.00	40.00	3	3,531	0.08%
2023/09/22	1	41.95	0	0.00	42.00	1	3,505	0.03%
2023/09/21	1	42.55	1	42.05	41.90	0	3,526	0.00%
2023/09/20	20	42.95	31	42.84	42.40	-11	3,521	-0.31%
2023/09/18	26	43.70	2	43.80	43.15	24	3,554	0.68%
2023/09/15	2	43.73	10	44.03	43.95	-8	3,572	-0.22%
2023/09/14	1	42.00	2	42.75	43.25	-1	3,515	-0.03%
2023/09/13	4	41.94	0	0.00	41.50	4	3,505	0.11%
2023/09/12	1	41.80	0	0.00	42.00	1	3,582	0.03%
2023/09/11	23	42.24	15	42.20	41.80	8	3,617	0.22%
2023/09/08	2	42.90	0.1	43.00	42.35	1.9	3,684	0.05%
2023/09/07	0	0.00	3	44.27	44.10	-3	3,710	-0.08%
2023/09/06	14	43.69	13.2	43.93	43.50	0.8	3,614	0.02%
2023/09/05	2	44.13	3	43.92	43.40	-1	3,523	-0.03%
2023/09/04	1	42.55	1	42.05	42.40	0	3,340	0.00%
2023/09/01	1	41.20	1	41.65	41.15	0	3,293	0.00%
2023/08/31	3	41.77	10	41.66	41.35	-7	3,266	-0.21%
2023/08/30	0	0.00	5	40.46	40.70	-5	3,207	-0.16%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/25	2	38.80	3	38.97	39.00	-1	3,489	-0.03%
2023/08/24	2	39.10	1	39.40	38.95	1	3,530	0.03%
2023/08/23	1	39.25	0	0.00	38.95	1	3,612	0.03%
2023/08/21	1	39.90	1	39.70	39.50	0	3,662	0.00%
2023/08/17	1	39.40	1	40.15	40.20	0	3,728	0.00%
2023/08/16	2	39.13	5	39.44	39.70	-3	3,749	-0.08%
2023/08/15	0	0.00	2	39.28	39.10	-2	3,762	-0.05%
2023/08/14	4	38.31	0.3	38.25	38.20	3.7	3,789	0.10%
2023/08/11	4	40.28	5.2	40.26	40.25	-1.2	3,911	-0.03%
2023/08/10	4	40.33	4	40.21	40.25	0	3,960	0.00%
2023/08/09	3	41.10	7.1	40.97	40.90	-4.1	3,957	-0.10%
2023/08/08	2	42.00	5	42.12	41.60	-3	3,959	-0.08%
2023/08/07	2	41.95	1	41.65	41.95	1	3,956	0.03%
2023/08/04	13	41.06	1	41.00	40.90	12	3,960	0.30%
2023/08/02	9	41.55	0	0.00	41.15	9	3,987	0.23%
2023/08/01	2	43.28	4	42.30	42.25	-2	3,964	-0.05%
2023/07/31	10	43.39	6.2	42.63	42.65	3.8	3,998	0.09%
2023/07/28	19	44.19	14	44.24	44.00	5	3,989	0.13%
2023/07/27	27.5	45.17	22	45.55	45.00	5.5	3,924	0.14%
2023/07/26	6	43.47	5	43.84	43.70	1	3,610	0.03%
2023/07/25	5	43.71	4	43.13	42.60	1	3,529	0.03%
2023/07/24	5	43.08	3	43.07	43.25	2	3,515	0.06%
2023/07/21	3	42.87	4	42.66	42.70	-1	3,497	-0.03%
2023/07/20	5	43.53	9	43.60	43.35	-4	3,532	-0.11%
2023/07/19	7	42.71	28	43.21	43.20	-21	3,479	-0.60%
2023/07/18	2.2	41.69	0	0.00	41.50	2.2	3,366	0.07%
2023/07/17	11.1	42.45	4	42.20	42.10	7.1	3,377	0.21%
2023/07/14	2	41.98	4	41.89	42.05	-2	3,321	-0.06%
2023/07/13	10	40.16	9	40.79	40.60	1	3,311	0.03%
2023/07/12	3	40.53	0	0.00	40.10	3	3,328	0.09%
2023/07/11	9	40.86	0	0.00	40.60	9	3,377	0.27%
2023/07/10	1	40.55	0	0.00	40.60	1	3,564	0.03%
2023/07/07	4	40.98	1	40.80	40.90	3	3,764	0.08%
2023/07/06	21	41.90	0	0.00	41.80	21	3,989	0.53%
2023/07/05	2	42.35	2	42.35	42.00	0	4,029	0.00%
2023/07/04	3	41.75	1	42.20	41.90	2	4,106	0.05%
2023/06/30	0	0.00	1.4	42.51	42.35	-1.4	4,395	-0.03%
2023/06/29	3	42.32	0	0.00	42.15	3	4,523	0.07%
2023/06/28	1	42.00	2	41.65	41.70	-1	4,534	-0.02%
2023/06/27	6	41.82	0	0.00	41.65	6	4,594	0.13%
2023/06/26	4	42.81	0	0.00	42.65	4	4,655	0.09%
2023/06/21	2	43.88	5	43.80	43.70	-3	4,823	-0.06%
2023/06/20	3.4	44.79	4	44.80	44.55	-0.6	5,025	-0.01%
2023/06/19	4	45.09	16	44.79	44.45	-12	5,051	-0.24%
2023/06/16	6	45.78	5	45.98	45.60	1	5,065	0.02%
2023/06/15	0	0.00	3	45.60	45.50	-3	5,010	-0.06%
2023/06/14	7	45.51	5	45.83	45.45	2	4,990	0.04%
2023/06/13	16	44.81	7	45.04	44.95	9	4,966	0.18%
2023/06/12	3	43.40	2	43.68	43.40	1	4,893	0.02%
2023/06/09	6	43.75	3	43.95	44.20	3	4,924	0.06%
2023/06/08	4	43.38	1	43.60	43.20	3	4,968	0.06%
2023/06/06	7	43.87	2	43.73	43.40	5	5,144	0.10%
2023/06/05	9	44.27	9	44.82	44.55	0	5,204	0.00%
2023/06/02	8	44.17	3	43.78	43.75	5	5,230	0.10%
2023/06/01	16	44.26	0	0.00	44.15	16	5,248	0.30%
2023/05/31	11	45.45	15	45.65	45.30	-4	5,333	-0.07%
2023/05/30	0	43.85	0	0.00	43.90	0	5,180	0.00%
2023/05/29	4	43.89	11	43.80	44.30	-7	5,156	-0.14%
2023/05/26	2	42.88	4	42.56	42.30	-2	5,175	-0.04%
2023/05/25	11	43.44	2	43.38	42.95	9	5,220	0.17%
2023/05/24	0	0.00	4	43.13	42.90	-4	5,232	-0.08%
2023/05/23	4	43.59	5	43.42	43.15	-1	5,274	-0.02%
2023/05/22	0	0.00	11	42.79	42.70	-11	5,305	-0.21%
2023/05/19	3	42.30	0	0.00	41.70	3	5,344	0.06%
2023/05/18	2	43.00	0	0.00	42.35	2	5,411	0.04%
2023/05/17	2	43.10	1	42.70	42.70	1	5,412	0.02%
2023/05/16	0	0.00	8	41.41	41.95	-8	5,321	-0.15%
2023/05/15	9	40.27	0	0.00	40.05	9	5,302	0.17%
2023/05/11	1	40.45	0	0.00	39.80	1	5,460	0.02%
2023/05/10	8	40.06	0	0.00	40.55	8	5,578	0.14%
2023/05/05	17	41.14	17	40.70	40.55	0	6,488	0.00%
2023/05/04	3	41.30	4	41.15	41.00	-1	6,814	-0.01%
2023/05/03	5	42.10	2	42.50	42.05	3	6,917	0.04%
2023/05/02	1	43.55	0	0.00	43.25	1	7,043	0.01%
2023/04/28	6	42.85	1	43.20	43.05	5	7,117	0.07%
2023/04/27	5	41.86	3	42.12	41.85	2	7,096	0.03%
2023/04/26	1	40.70	1	41.45	41.40	0	7,073	0.00%
2023/04/25	1	42.40	0	0.00	41.55	1	7,110	0.01%
2023/04/24	13	44.07	10	43.60	43.55	3	7,090	0.04%
2023/04/21	2	46.10	2.1	45.17	44.25	-0.1	7,131	0.00%
2023/04/20	5	45.90	7	45.76	45.55	-2	7,194	-0.03%
2023/04/19	11	46.67	12.1	46.33	46.25	-1.1	7,245	-0.02%
2023/04/18	1	46.25	3	46.60	46.25	-2	7,313	-0.03%
2023/04/17	13.1	46.79	20	46.69	46.55	-6.9	7,442	-0.09%
2023/04/14	9	47.52	13	47.66	46.75	-4	7,485	-0.05%
2023/04/13	21	48.18	0	0.00	47.15	21	7,464	0.28%
2023/04/12	6	48.47	17	48.89	49.45	-11	7,295	-0.15%
2023/04/11	15	48.40	28	48.16	48.40	-13	7,151	-0.18%
2023/04/10	9	46.50	2	46.40	46.45	7	7,133	0.10%
2023/04/07	6	47.73	3	47.65	47.25	3	7,124	0.04%
2023/04/06	3	46.90	2	47.08	47.05	1	7,073	0.01%
2023/03/31	11	47.65	10	47.88	47.40	1	7,123	0.01%
2023/03/30	1	46.70	7	46.86	46.60	-6	6,883	-0.09%
2023/03/29	13	44.92	1	45.65	45.30	12	6,775	0.18%
2023/03/28	6	45.66	1	45.00	45.00	5	6,792	0.07%
2023/03/27	5	47.50	9	46.56	46.40	-4	6,758	-0.06%
2023/03/24	44	48.00	5.1	47.66	47.55	38.9	6,749	0.58%
2023/03/23	7	46.80	7	46.78	47.25	0	6,585	0.00%
2023/03/22	17	45.11	16.8	44.83	44.60	0.2	6,383	0.00%
2023/03/21	5	43.90	7	44.46	44.50	-2	6,379	-0.03%
2023/03/20	2	42.35	4	43.18	43.75	-2	6,379	-0.03%
2023/03/17	0	0.00	1	42.93	42.40	-1	6,415	-0.02%
2023/03/16	8	42.16	2	42.65	42.20	6	6,449	0.09%
2023/03/15	1.3	43.83	1	43.80	43.55	0.3	6,491	0.00%
2023/03/14	4	43.93	0	0.00	43.75	4	6,575	0.06%
2023/03/13	2	44.83	4	45.00	44.80	-2	6,666	-0.03%
2023/03/10	4.2	46.22	2	45.90	45.50	2.2	6,818	0.03%
2023/03/09	7	48.54	5	48.55	47.50	2	7,277	0.03%
2023/03/08	5	48.37	10	48.55	48.35	-5	7,514	-0.07%
2023/03/07	0	0.00	1	48.59	48.35	-1	7,530	-0.01%
2023/03/06	4	48.21	4	48.13	48.10	0	7,537	0.00%
2023/03/03	5	48.02	5	47.96	48.05	0	7,607	0.00%
2023/03/02	2	47.35	2	47.43	47.15	0	7,653	0.00%
2023/03/01	1	46.75	2	46.78	46.95	-1	7,783	-0.01%
2023/02/24	7	47.09	4	46.85	47.20	3	8,332	0.04%
2023/02/23	3	47.72	3	48.00	48.00	0	8,294	0.00%
2023/02/22	1	46.65	3	47.00	47.00	-2	8,496	-0.02%
2023/02/21	3	47.78	3	47.70	47.75	0	8,597	0.00%
2023/02/20	0	0.00	1	48.05	47.80	-1	8,852	-0.01%
2023/02/17	1	47.25	0	0.00	47.75	1	8,914	0.01%
2023/02/16	0	0.00	2	47.35	47.70	-2	8,979	-0.02%
2023/02/14	0	0.00	1	46.60	46.40	-1	9,329	-0.01%
2023/02/13	2	46.03	1	45.85	45.65	1	9,510	0.01%
2023/02/10	1	46.85	26	47.10	46.25	-25	10,012	-0.25%
2023/02/09	20	47.50	0	0.00	47.40	20	10,143	0.20%
2023/02/08	14.1	48.57	6	48.58	48.25	8.1	10,137	0.08%
2023/02/07	1	47.70	3	47.90	48.05	-2	10,081	-0.02%
2023/02/06	3	47.53	2	47.70	48.00	1	10,100	0.01%
2023/02/03	24	48.33	39	48.57	48.00	-15	10,088	-0.15%
2023/02/02	13	46.92	8.5	46.52	46.95	4.5	9,773	0.05%
2023/02/01	12	45.10	10	44.63	44.85	2	9,861	0.02%
2023/01/31	0	0.00	4	44.44	45.10	-4	10,004	-0.04%
2023/01/30	2	43.70	2	43.50	43.55	0	9,899	0.00%
2023/01/17	2	41.65	3	41.58	41.55	-1	9,854	-0.01%
2023/01/13	1	42.60	1.8	43.16	42.15	-0.8	9,912	-0.01%
2023/01/12	16	43.60	9	42.88	42.65	7	9,879	0.07%
2023/01/11	7	43.46	2	43.60	43.40	5	9,875	0.05%
2023/01/10	1	43.20	5	43.91	43.20	-4	9,870	-0.04%
2023/01/09	7	43.23	4	43.43	43.10	3	9,794	0.03%
2023/01/06	1.1	42.93	3	42.78	42.75	-1.9	9,753	-0.02%
2023/01/05	2.3	42.67	1	43.10	42.80	1.3	9,746	0.01%
2023/01/04	4	42.04	3	41.38	41.95	1	9,646	0.01%
2023/01/03	5.5	40.34	2	40.80	40.85	3.5	9,627	0.04%
2022/12/30	42	40.66	80	40.10	39.50	-38	9,640	-0.39%
2022/12/28	67	42.06	69	42.30	41.05	-2	9,763	-0.02%
2022/12/27	5	41.38	6	41.52	41.10	-1	9,651	-0.01%
2022/12/26	11	41.00	2	40.68	40.95	9	9,696	0.09%
2022/12/23	4	40.33	4	40.31	40.70	0	9,735	0.00%
2022/12/22	4	39.31	3.1	39.36	39.20	0.9	9,714	0.01%
2022/12/21	3.3	39.18	0	0.00	38.80	3.3	9,754	0.03%
2022/12/20	32	40.22	1	39.45	39.00	31	9,774	0.32%
2022/12/19	2	40.25	3	40.37	40.55	-1	9,824	-0.01%
2022/12/16	2	40.35	3	40.10	40.10	-1	9,835	-0.01%
2022/12/15	1	41.70	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	0.00	12	42.09	41.95	-12	9,811	-0.12%
2022/12/13	4	41.81	1	42.40	41.20	3	9,820	0.03%
2022/12/12	14	41.76	3	41.87	41.70	11	9,859	0.11%
2022/12/09	2	43.45	2	44.15	42.70	0	9,860	0.00%
2022/12/08	4	43.25	0	0.00	43.55	4	9,829	0.04%
2022/12/07	4	43.25	1.1	42.97	42.80	3	9,854	0.03%
2022/12/06	4	44.96	0.7	45.10	44.75	3.3	9,804	0.03%
2022/12/05	3	46.73	0	0.00	46.50	3	9,717	0.03%
2022/12/02	1.2	45.94	7.2	46.33	46.25	-6	9,591	-0.06%
2022/12/01	28	46.95	31.5	46.87	45.20	-3.5	9,427	-0.04%
2022/11/30	4	44.83	17	45.02	45.30	-13	8,980	-0.14%
2022/11/29	0.2	43.40	6	43.34	43.55	-5.8	8,727	-0.07%
2022/11/28	2.2	42.69	2	43.30	42.70	0.2	8,702	0.00%
2022/11/25	10	43.30	5	42.90	42.90	5	8,669	0.06%
2022/11/24	7	42.46	2	43.00	43.90	5	8,568	0.06%
2022/11/23	1	41.90	33	42.23	42.25	-32	8,440	-0.38%
2022/11/22	25.2	42.53	17.3	42.97	41.65	7.9	8,306	0.10%
2022/11/21	5	40.40	0	0.00	40.45	5	7,793	0.06%
2022/11/18	40	41.65	3	41.33	40.60	37	7,794	0.47%
2022/11/17	15	40.50	11	40.42	40.40	4	7,570	0.05%
2022/11/16	23	39.36	34	40.30	40.60	-11	7,472	-0.15%
2022/11/15	3	38.73	1.3	39.23	39.15	1.7	7,217	0.02%
2022/11/14	1	39.40	2	39.55	39.45	-1	7,152	-0.01%
2022/11/11	43	38.97	48	39.88	38.95	-5	7,086	-0.07%
2022/11/10	4	38.81	4	39.04	38.90	0	6,848	0.00%
2022/11/09	2	38.43	23.9	38.86	38.80	-21.9	6,755	-0.32%
2022/11/08	80	37.95	64.1	38.07	37.55	15.9	6,709	0.24%
2022/11/07	25	35.64	22.1	36.55	38.25	2.9	6,292	0.05%
2022/11/04	3	35.02	1.2	35.00	34.80	1.8	6,173	0.03%
2022/11/03	2	34.93	2	34.60	34.85	0	6,121	0.00%
2022/11/02	1	34.55	1.4	35.01	34.75	-0.4	6,078	-0.01%
2022/11/01	4.5	34.81	13	34.35	34.50	-8.5	6,018	-0.14%
2022/10/31	6.3	34.84	11.1	34.79	34.80	-4.8	5,902	-0.08%
2022/10/28	35	33.68	31	33.85	33.95	4	5,566	0.07%
2022/10/27	15	32.29	5	32.23	32.40	10	5,176	0.19%
2022/10/26	22.3	31.00	20	30.60	30.40	2.3	4,961	0.05%
2022/10/25	7	31.71	0	0.00	31.25	7	4,968	0.14%
2022/10/24	0	0.00	3	32.18	31.85	-3	4,995	-0.06%
2022/10/21	2	30.90	0	0.00	30.50	2	5,021	0.04%
2022/10/20	0	0.00	1.2	31.70	31.70	-1.2	5,051	-0.02%
2022/10/19	1	32.00	0	0.00	32.10	1	5,119	0.02%
2022/10/18	2	32.43	6	33.11	32.70	-4	5,154	-0.08%
2022/10/17	1	30.25	1	32.30	32.30	0	5,289	0.00%
2022/10/14	8	31.79	6	31.48	31.70	2	5,412	0.04%
2022/10/13	1	31.50	8	29.57	29.25	-7	5,512	-0.13%
2022/10/12	0	0.00	1	32.50	31.75	-1	5,457	-0.02%
2022/10/11	4	32.14	0	0.00	31.60	4	5,475	0.07%
2022/10/07	0	0.00	1	35.40	34.50	-1	5,526	-0.02%
2022/10/06	3	35.30	8	35.35	35.20	-5	5,629	-0.09%
2022/10/05	37	35.22	32	36.53	34.95	5	5,636	0.09%
2022/10/04	2	36.00	0	0.00	35.65	2	5,617	0.04%
2022/10/03	0	0.00	4	35.33	35.60	-4	5,559	-0.07%
2022/09/30	2	32.70	2	33.70	34.10	0	5,627	0.00%
2022/09/29	7	33.97	2	33.30	33.10	5	5,738	0.09%
2022/09/28	13	35.28	17	34.00	32.60	-4	5,819	-0.07%
2022/09/27	10	34.80	10	35.53	35.70	0	5,958	0.00%
2022/09/26	2	35.75	19	35.52	34.50	-17	6,078	-0.28%
2022/09/23	5	38.12	0	0.00	37.80	5	6,239	0.08%
2022/09/22	1	38.00	4	38.78	39.40	-3	6,308	-0.05%
2022/09/21	3	38.62	1	38.90	38.50	2	6,365	0.03%
2022/09/20	6	39.60	1	39.55	39.45	5	6,477	0.08%
2022/09/19	15	39.19	12	38.63	38.80	3	6,824	0.04%
2022/09/16	12	41.06	16	40.15	39.65	-4	7,069	-0.06%
2022/09/15	2.3	41.57	1	42.10	41.50	1.3	7,099	0.02%
2022/09/14	8	41.28	1	41.15	41.40	7	7,206	0.10%
2022/09/13	5	46.97	2	46.55	46.15	3	7,262	0.04%
2022/09/12	1	47.35	3	47.80	47.30	-2	7,346	-0.03%
2022/09/08	2	46.83	1	46.95	46.70	1	7,432	0.01%
2022/09/07	1	46.75	1	47.50	46.60	0	7,553	0.00%
2022/09/06	4	48.23	0	0.00	47.35	4	7,572	0.05%
2022/09/05	5	51.08	0	0.00	50.00	5	7,599	0.07%
2022/09/02	2	52.90	1	53.40	53.10	1	7,636	0.01%
2022/09/01	4	51.75	2	52.15	52.10	2	7,613	0.03%
2022/08/31	0	0.00	1	52.50	52.70	-1	7,630	-0.01%
2022/08/30	12	50.55	15	51.55	51.90	-3	7,728	-0.04%
2022/08/29	2	49.93	5	49.70	50.00	-3	7,732	-0.04%
2022/08/26	4	52.50	5	52.52	52.20	-1	7,805	-0.01%
2022/08/25	0	0.00	1	52.60	52.00	-1	8,220	-0.01%
2022/08/24	1	52.00	0	0.00	51.20	1	8,305	0.01%
2022/08/23	2	51.30	2	51.35	52.30	0	8,552	0.00%
2022/08/22	1	50.30	1	51.60	51.60	0	8,669	0.00%
2022/08/19	4	51.98	2	52.45	51.50	2	8,818	0.02%
2022/08/18	4	51.25	6	51.57	51.70	-2	8,915	-0.02%
2022/08/17	7	51.41	2	51.75	51.30	5	9,106	0.05%
2022/08/16	13	51.82	12	51.34	51.50	1	9,326	0.01%
2022/08/15	8	51.03	10	51.77	52.10	-2	9,447	-0.02%
2022/08/12	24	47.94	36	48.82	49.40	-12	9,588	-0.13%
2022/08/11	3	48.32	2	48.93	47.15	1	9,883	0.01%
2022/08/10	7	47.93	0	0.00	47.25	7	10,563	0.07%
2022/08/09	1	48.75	6	48.65	48.55	-5	10,981	-0.05%
2022/08/08	10	48.65	2	47.30	48.45	8	11,091	0.07%
2022/08/05	3	48.45	2	48.53	48.30	1	11,205	0.01%
2022/08/04	2	47.05	2	48.05	47.65	0	11,322	0.00%
2022/08/03	4	49.14	2	49.23	47.95	2	11,415	0.02%
2022/08/02	13	49.69	4	50.20	49.85	9	11,556	0.08%
2022/08/01	2	51.70	22	51.98	51.80	-20	11,645	-0.17%
2022/07/29	0	0.00	1	51.90	51.30	-1	11,832	-0.01%
2022/07/28	7	51.71	1	52.80	50.50	6	12,076	0.05%
2022/07/27	2	50.20	1	51.70	51.80	1	12,067	0.01%
2022/07/26	2	51.70	1	50.60	50.60	1	12,082	0.01%
2022/07/25	0	0.00	1	53.10	53.10	-1	12,159	-0.01%
2022/07/22	3	54.60	2	55.05	53.50	1	12,203	0.01%
2022/07/21	3	54.03	6	54.07	54.60	-3	12,211	-0.02%
2022/07/20	3	53.80	13	53.12	52.80	-10	12,141	-0.08%
2022/07/19	10	51.80	0	0.00	51.20	10	12,121	0.08%
2022/07/18	0	0.00	15	51.81	51.60	-15	12,265	-0.12%
2022/07/15	13	50.42	2	50.95	50.90	11	12,369	0.09%
2022/07/14	24	49.46	15	49.11	49.85	9	12,392	0.07%
2022/07/13	14	48.01	13	48.85	47.30	1	12,370	0.01%
2022/07/12	12	46.60	1	46.75	46.40	11	12,471	0.09%
2022/07/11	1	49.60	1	49.80	49.55	0	12,595	0.00%
2022/07/08	4	50.90	2	51.75	50.20	2	12,660	0.02%
2022/07/07	18	50.12	19	49.83	49.85	-1	12,593	-0.01%
2022/07/06	3	48.58	4	47.98	47.05	-1	12,540	-0.01%
2022/07/05	16	49.48	12.5	49.77	49.85	3.5	12,587	0.03%
2022/07/04	4	49.69	5	49.00	48.70	-1	12,456	-0.01%
2022/07/01	10	50.95	10	50.42	49.50	0	12,473	0.00%
2022/06/30	3	55.77	6	55.95	55.00	-3	12,261	-0.02%
2022/06/29	2	57.95	0	0.00	57.90	2	12,205	0.02%
2022/06/28	3	60.27	4	60.65	59.30	-1	12,197	-0.01%
2022/06/27	4	62.08	5	62.38	61.60	-1	12,393	-0.01%
2022/06/24	4	59.53	10	59.00	59.30	-6	12,246	-0.05%
2022/06/23	13	56.38	11	55.38	55.80	2	12,032	0.02%
2022/06/22	2	57.10	2	57.30	56.30	0	12,226	0.00%
2022/06/21	4	59.08	0	0.00	59.70	4	12,337	0.03%
2022/06/20	61	60.89	56	59.56	57.80	5	12,706	0.04%
2022/06/17	13	60.72	14	61.68	62.90	-1	12,700	-0.01%
2022/06/16	25	63.99	24	62.84	62.00	1	12,794	0.01%
2022/06/15	22	64.51	21	63.96	63.90	1	12,834	0.01%
2022/06/14	14	63.52	32	64.30	64.60	-18	13,111	-0.14%
2022/06/13	22	65.48	6.2	64.47	63.80	15.8	13,131	0.12%
2022/06/10	5	67.26	0	0.00	67.40	5	13,181	0.04%
2022/06/09	4	68.40	0	0.00	68.40	4	13,263	0.03%
2022/06/08	10	68.97	6	69.52	69.10	4	13,355	0.03%
2022/06/07	12	68.40	13	68.50	68.40	-1	13,423	-0.01%
2022/06/06	1	69.00	30	68.96	68.90	-29	13,620	-0.21%
2022/06/02	20	71.27	19	72.14	70.40	1	13,962	0.01%
2022/06/01	2	69.90	4	70.05	69.30	-2	13,802	-0.01%
2022/05/31	3	70.20	2	70.05	68.90	1	14,118	0.01%
2022/05/30	7	69.21	27.1	69.34	68.60	-20.1	14,668	-0.14%
2022/05/27	7	68.43	34	68.69	68.30	-27	14,961	-0.18%
2022/05/26	18	67.10	22	66.51	66.60	-4	14,941	-0.03%
2022/05/25	21.1	67.73	12.1	67.91	67.80	9	15,077	0.06%
2022/05/24	12	66.45	2	66.80	65.80	10	15,192	0.07%
2022/05/23	23	69.11	3	68.90	68.00	20	15,277	0.13%
2022/05/20	17.1	68.93	16	68.33	68.10	1.1	15,435	0.01%
2022/05/19	1	70.00	6	67.95	70.00	-5	15,942	-0.03%
2022/05/18	72	68.28	99	68.80	67.20	-27	16,525	-0.16%
2022/05/17	26	65.95	20	66.49	68.30	6	16,955	0.04%
2022/05/16	35	63.88	65	63.22	62.10	-30	16,809	-0.18%
2022/05/13	38	62.03	7	61.80	61.90	31	16,839	0.18%
2022/05/12	3	59.23	5	59.42	59.00	-2	16,891	-0.01%
2022/05/11	26	60.55	21	60.30	59.90	5	17,012	0.03%
2022/05/10	7	61.09	7	60.86	62.00	0	17,418	0.00%
2022/05/09	12	64.39	0	0.00	62.70	12	17,530	0.07%
2022/05/06	4	65.33	3	65.90	66.80	1	17,569	0.01%
2022/05/05	14	67.28	20.3	67.56	67.90	-6.3	17,534	-0.04%
2022/05/03	0	0.00	5	62.86	63.70	-5	17,458	-0.03%
2022/04/29	6	63.28	3	64.07	61.80	3	17,637	0.02%
2022/04/28	1	61.10	21	60.00	60.60	-20	17,631	-0.11%
2022/04/27	22	59.28	8	58.94	60.70	14	17,644	0.08%
2022/04/26	5	63.88	0	0.00	62.00	5	17,537	0.03%
2022/04/25	4	64.20	3	63.93	64.10	1	17,601	0.01%
2022/04/22	6	67.32	3	67.40	67.20	3	17,733	0.02%
2022/04/21	7	67.73	16	68.55	70.00	-9	17,835	-0.05%
2022/04/20	3	66.00	5	65.90	66.10	-2	17,915	-0.01%
2022/04/19	63	65.96	41	64.84	64.40	22	18,028	0.12%
2022/04/18	20	63.83	22	65.07	66.00	-2	18,329	-0.01%
2022/04/15	29	67.36	18	66.41	65.50	11	18,381	0.06%
2022/04/14	21	70.36	2	70.65	70.30	19	18,490	0.10%
2022/04/13	9	72.10	4	72.10	72.00	5	18,664	0.03%
2022/04/12	13	71.33	6	71.32	71.10	7	18,955	0.04%
2022/04/11	26.1	72.04	28	71.19	70.60	-1.9	19,130	-0.01%
2022/04/08	1	74.90	0.5	75.50	74.90	0.5	19,137	0.00%
2022/04/07	12	76.93	4.5	77.73	74.60	7.5	19,217	0.04%
2022/04/06	1	79.40	0.5	79.70	79.50	0.5	19,293	0.00%
2022/04/01	2	79.75	2	80.40	81.00	0	19,567	0.00%
2022/03/31	2.4	81.75	15	81.13	80.50	-12.6	19,790	-0.06%
2022/03/30	16	84.46	10.5	85.14	83.00	5.5	20,213	0.03%
2022/03/29	10.5	82.96	27	83.09	83.50	-16.5	20,437	-0.08%
2022/03/28	17	80.76	1	80.10	81.60	16	21,423	0.07%
2022/03/25	42	81.01	44	81.75	80.90	-2	22,329	-0.01%
2022/03/24	4	82.98	5	83.50	84.00	-1	23,498	0.00%
2022/03/23	46	83.85	50.8	83.85	83.00	-4.8	24,950	-0.02%
2022/03/22	1	79.40	6	79.42	80.30	-5	26,654	-0.02%
2022/03/21	0	0.00	1	79.40	79.40	-1	28,217	0.00%
2022/03/18	4	78.25	4	78.65	78.90	0	28,579	0.00%
2022/03/17	12	78.51	8	78.59	78.80	4	28,921	0.01%
2022/03/16	3	74.00	13	73.89	73.70	-10	29,336	-0.03%
2022/03/15	9	74.67	1	74.90	73.40	8	31,129	0.03%
2022/03/14	5	77.58	3	77.23	77.70	2	31,368	0.01%
2022/03/11	1	77.70	0	0.00	77.60	1	31,698	0.00%
2022/03/10	12	79.03	9	79.33	78.60	3	31,936	0.01%
2022/03/09	7	76.37	11	76.42	76.50	-4	32,439	-0.01%
2022/03/08	22	75.07	5	77.70	74.00	17	32,770	0.05%
2022/03/07	8	81.08	1	79.40	79.40	7	32,888	0.02%
2022/03/04	11	86.56	60	86.73	85.10	-49	33,745	-0.15%
2022/03/03	26	87.61	21.1	87.61	85.90	4.9	33,963	0.01%
2022/03/02	5	84.40	14	83.77	85.40	-9	33,910	-0.03%
2022/03/01	9	80.59	3	81.37	82.20	6	34,540	0.02%
2022/02/25	10	80.16	5	79.82	78.80	5	35,296	0.01%
2022/02/24	6	78.83	24	78.87	77.60	-18	35,937	-0.05%
2022/02/23	14.3	82.43	12	82.73	83.10	2.3	35,821	0.01%
2022/02/22	24	82.50	9.1	81.89	80.80	14.9	35,758	0.04%
2022/02/21	124.5	88.36	129.5	88.51	85.00	-5	35,579	-0.01%	大買/大賣/
2022/02/18	72.1	87.58	85	87.24	87.90	-12.9	34,946	-0.04%
2022/02/17	55	83.78	51.5	84.24	84.40	3.5	34,383	0.01%
2022/02/16	2	77.90	20.1	80.86	81.90	-18.1	33,448	-0.05%
2022/02/15	13	76.11	2	75.70	74.50	11	33,416	0.03%
2022/02/14	32	77.93	7	77.54	76.50	25	33,624	0.07%
2022/02/11	4	81.45	18	80.91	80.80	-14	33,718	-0.04%
2022/02/10	18.2	81.57	35	80.83	81.60	-16.9	33,827	-0.05%
2022/02/09	20	77.43	49	77.01	77.80	-29	33,619	-0.09%
2022/02/08	5	74.44	7	74.74	76.00	-2	33,705	-0.01%
2022/02/07	6	72.37	4	72.08	73.00	2	36,036	0.01%
2022/01/26	7	71.26	8	70.91	70.80	-1	38,056	0.00%
2022/01/25	4	72.90	0	0.00	70.70	4	39,434	0.01%
2022/01/24	11	73.03	17	72.59	73.90	-6	39,393	-0.02%
2022/01/21	21	75.97	9	76.51	74.30	12	40,412	0.03%
2022/01/20	13	79.56	1	78.70	78.10	12	41,216	0.03%
2022/01/19	5	77.92	0	0.00	78.80	5	42,442	0.01%
2022/01/18	5	80.24	13	79.54	78.50	-8	44,432	-0.02%
2022/01/17	16.1	78.85	31	79.14	79.50	-14.9	45,506	-0.03%
2022/01/14	26	75.90	3	75.97	76.90	23	46,498	0.05%
2022/01/13	6.2	76.74	8	76.85	76.70	-1.9	48,107	0.00%
2022/01/12	31.1	78.59	37	78.00	78.30	-5.9	48,652	-0.01%
2022/01/11	58	78.28	18	79.63	77.50	40	48,746	0.08%
2022/01/10	15	80.32	16	80.05	81.30	-1	48,443	0.00%
2022/01/07	10	81.85	9	82.11	81.30	1	48,328	0.00%
2022/01/06	24	84.41	12	85.14	86.00	12	48,177	0.02%
2022/01/05	46	86.90	97	86.18	84.40	-51	48,157	-0.11%
2022/01/04	27.1	90.30	24	90.65	88.10	3.1	48,013	0.01%
2022/01/03	33	90.96	22	90.53	91.90	11	48,235	0.02%
2021/12/30	24	91.58	40.2	90.38	90.40	-16.2	48,191	-0.03%
2021/12/29	24	90.80	4	90.98	91.50	20	48,315	0.04%
2021/12/28	57	92.14	59	91.29	90.60	-2	48,344	0.00%
2021/12/27	27	93.30	28	92.70	92.10	-1	48,372	0.00%
2021/12/24	43	94.19	52	93.71	92.40	-9	48,445	-0.02%
2021/12/23	66	93.86	30	93.37	93.20	36	48,136	0.07%
2021/12/22	58	96.96	58.2	95.88	93.20	-0.2	47,821	0.00%
2021/12/21	33	94.25	30.5	95.25	94.50	2.5	46,950	0.01%
2021/12/20	125	94.32	133	94.60	92.20	-8	46,584	-0.02%	大買/大賣/
2021/12/17	168.2	95.69	168.1	94.75	91.90	0.1	45,674	0.00%	大買/大賣/
2021/12/16	121	95.62	159	96.34	99.90	-38	44,484	-0.09%	大買/大賣/
2021/12/15	187	88.08	144	88.85	90.90	43	42,683	0.10%	大買/大賣/
2021/12/14	38	83.00	11	82.54	83.30	27	41,401	0.07%
2021/12/13	49	84.33	84	82.89	82.20	-35	41,340	-0.08%
2021/12/10	53	88.36	43	87.28	85.10	10	40,959	0.02%
2021/12/09	191	88.99	188	90.32	87.90	3	40,319	0.01%	大買/大賣/
2021/12/08	33	86.77	26	85.30	84.50	7	38,530	0.02%
2021/12/07	34	86.75	24	86.37	85.00	10	38,521	0.03%
2021/12/06	38	85.87	40	85.62	86.30	-2	38,274	-0.01%
2021/12/03	46	86.86	47.5	88.01	87.60	-1.5	38,237	0.00%
2021/12/02	38	88.80	40	88.12	84.20	-2	38,006	-0.01%
2021/12/01	12	87.70	22	88.16	90.00	-10	37,940	-0.03%
2021/11/30	37	90.10	26	90.03	87.30	11	38,752	0.03%
2021/11/29	26	82.55	22	83.33	85.50	4	39,393	0.01%
2021/11/26	23	83.30	31	84.09	83.60	-8	39,293	-0.02%
2021/11/25	23	90.72	21	90.86	86.60	2	38,770	0.01%
2021/11/24	77	90.34	71	90.06	87.50	6	37,925	0.02%
2021/11/23	58	93.53	41	92.46	90.90	17	37,256	0.05%
2021/11/22	6	100.62	3	99.03	101.00	3	36,538	0.01%
2021/11/19	6	95.58	19	94.34	97.80	-13	36,553	-0.04%
2021/11/18	3	92.07	11	91.97	91.50	-8	36,690	-0.02%
2021/11/17	6	89.62	6	89.58	90.10	0	36,818	0.00%
2021/11/16	6	86.83	32	88.29	90.00	-26	36,964	-0.07%
2021/11/15	15	80.88	8	81.34	82.00	7	37,188	0.02%
2021/11/12	16	79.33	26.8	79.65	81.50	-10.8	37,436	-0.03%
2021/11/11	36	76.91	28	78.04	76.20	8	37,598	0.02%
2021/11/10	20	82.26	32	82.63	82.50	-12	37,702	-0.03%
2021/11/09	9	81.43	50	82.12	80.50	-41	37,964	-0.11%
2021/11/08	51	79.37	34	77.75	82.50	17	37,930	0.04%
2021/11/05	21	73.47	49	72.87	75.80	-28	38,188	-0.07%
2021/11/04	103	77.81	87	77.87	75.00	16	38,440	0.04%	大買/
2021/11/03	144	72.19	142.6	70.47	77.80	1.4	36,561	0.00%	大買/大賣/
2021/11/02	102	70.53	135.6	71.09	71.80	-33.6	34,760	-0.10%	大買/大賣/
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	79	57.77	115	58.87	59.40	-36	34,515	-0.10%	大賣/
2021/10/28	108	54.92	78	55.08	54.00	30	33,702	0.09%	大買/
2021/10/27	64	54.71	75	54.35	54.80	-11	33,550	-0.03%
2021/10/26	122	54.20	143.7	54.71	53.30	-21.7	33,331	-0.07%	大買/大賣/
2021/10/25	92	51.43	78	52.29	51.90	14	32,523	0.04%
2021/10/22	92	50.14	58	50.08	49.25	34	32,386	0.10%
2021/10/21	96	50.21	111	49.83	50.10	-15	31,665	-0.05%	大賣/
2021/10/20	50	46.30	54	47.09	47.80	-4	30,731	-0.01%
2021/10/19	43	44.49	30	44.15	43.70	13	31,667	0.04%
2021/10/18	25	42.48	24	42.16	42.35	1	32,925	0.00%
2021/10/15	6	41.81	5	41.87	41.70	1	33,757	0.00%
2021/10/14	20	41.15	16	40.48	40.90	4	34,392	0.01%
2021/10/13	29	42.62	14.6	42.32	41.25	14.4	34,686	0.04%
2021/10/12	19	44.11	1	44.35	44.35	18	35,497	0.05%
2021/10/08	39	44.53	51	44.52	44.00	-12	37,557	-0.03%
2021/10/07	14	41.89	12	41.86	41.90	2	37,643	0.01%
2021/10/06	5	40.65	1	41.50	40.10	4	37,892	0.01%
2021/10/05	0	0.00	3	40.27	41.40	-3	38,082	-0.01%
2021/10/04	10	40.32	2	42.20	39.00	8	38,070	0.02%
2021/10/01	9	42.85	6	44.23	42.50	3	38,249	0.01%
2021/09/30	0	0.00	6	44.03	45.55	-6	38,951	-0.02%
2021/09/29	14	44.82	19	44.15	43.90	-5	40,389	-0.01%
2021/09/28	12	46.49	29	46.27	45.95	-17	40,608	-0.04%
2021/09/27	13	47.53	15	47.66	47.50	-2	40,485	0.00%
2021/09/24	11	46.72	25	46.82	47.40	-14	40,029	-0.03%
2021/09/23	26	46.63	33	46.45	45.30	-7	39,699	-0.02%
2021/09/22	6	44.89	6	45.14	45.00	0	39,650	0.00%
2021/09/17	42	44.42	52	44.43	44.60	-10	39,727	-0.03%
2021/09/16	22	43.98	2	44.00	43.70	20	39,486	0.05%
2021/09/15	2	41.53	12	41.58	41.65	-10	39,011	-0.03%
2021/09/14	11	44.09	0	0.00	43.00	11	39,015	0.03%
2021/09/10	15	44.41	13	44.22	44.40	2	38,865	0.01%
2021/09/09	30	43.04	45	43.06	43.05	-15	38,532	-0.04%
2021/09/08	24	42.25	83	42.50	42.65	-59	38,393	-0.15%
2021/09/07	93	41.92	97	43.09	41.95	-4	38,114	-0.01%
2021/09/06	89	46.77	72	44.70	44.65	17	37,693	0.05%
2021/09/03	177	47.24	101	47.30	47.75	76	37,222	0.20%	大買/大賣/
2021/09/02	50	46.15	71	45.98	44.40	-21	35,997	-0.06%
2021/09/01	8	42.53	30	44.42	46.00	-22	34,383	-0.06%
2021/08/31	0	0.00	1	41.35	41.85	-1	33,858	0.00%
2021/08/30	5	40.71	4	41.01	41.00	1	33,717	0.00%
2021/08/27	15	39.84	30	39.55	39.30	-15	33,513	-0.04%
2021/08/26	7	42.21	6	41.48	40.65	1	33,343	0.00%
2021/08/25	6	42.30	6	41.73	41.75	0	33,178	0.00%
2021/08/24	41	42.55	24	43.47	41.10	17	33,030	0.05%
2021/08/23	38	42.19	46	42.10	41.90	-8	32,748	-0.02%
2021/08/20	5	40.22	8	41.28	41.25	-3	32,606	-0.01%
2021/08/19	39	41.22	27.5	41.68	39.70	11.5	32,280	0.04%
2021/08/18	40	38.65	29	40.20	41.45	11	31,676	0.03%
2021/08/17	0	0.00	5	39.45	37.70	-5	31,272	-0.02%
2021/08/16	4	40.10	7	40.34	40.85	-3	30,935	-0.01%
2021/08/13	20	41.07	12	40.86	40.15	8	30,465	0.03%
2021/08/12	24	44.44	5	44.87	44.60	19	29,937	0.06%
2021/08/11	24	45.42	4	45.01	43.70	20	29,652	0.07%
2021/08/10	20	47.98	8	48.10	47.00	12	29,092	0.04%
2021/08/09	116	48.56	92.6	48.14	46.75	23.5	28,531	0.08%	大買/
2021/08/06	0	0.00	15	50.97	50.30	-15	27,954	-0.05%
2021/08/05	32	52.18	38.5	52.06	51.60	-6.5	27,647	-0.02%
2021/08/04	91	52.52	93	52.14	52.10	-2	27,390	-0.01%
2021/08/03	19.2	50.43	6	51.00	50.00	13.2	26,617	0.05%
2021/08/02	41	51.00	39	50.79	51.20	2	26,334	0.01%
2021/07/30	50	51.01	94	51.13	49.30	-44	25,659	-0.17%
2021/07/29	129	50.35	61.7	48.93	48.35	67.3	24,635	0.27%	大買/
2021/07/28	35.1	49.41	20	49.31	48.35	15.1	23,531	0.06%
2021/07/27	0	0.00	36	52.55	53.70	-36	22,725	-0.16%
2021/07/26	74	48.28	82.5	47.55	48.90	-8.5	22,499	-0.04%
2021/07/23	94	46.88	79.2	47.04	45.50	14.8	21,927	0.07%
2021/07/22	75	43.74	58	43.48	45.85	17	20,763	0.08%
2021/07/21	11	40.90	19	40.86	41.70	-8	19,908	-0.04%
2021/07/20	40	38.62	25	38.41	37.95	15	19,913	0.08%
2021/07/19	36.2	38.77	13	38.09	37.65	23.2	19,397	0.12%
2021/07/16	14	38.86	85	38.51	38.20	-71	19,134	-0.37%
2021/07/15	100	37.38	100	37.40	38.10	0	18,300	0.00%
2021/07/14	114	34.49	42	34.18	35.75	72	16,131	0.45%	大買/
2021/07/13	18	33.29	31	33.20	32.50	-13	15,611	-0.08%
2021/07/12	20	34.20	49	34.22	33.40	-29	15,289	-0.19%
2021/07/09	21	34.34	21	34.02	34.00	0	14,899	0.00%
2021/07/08	27	34.25	42.5	35.18	34.00	-15.5	14,827	-0.10%
2021/07/07	56	34.61	72	34.40	35.10	-16	14,547	-0.11%
2021/07/06	141.2	34.41	130	34.48	34.70	11.2	13,853	0.08%	大買/大賣/
2021/07/05	3	30.13	22	30.70	31.90	-19	12,818	-0.15%
2021/07/02	2.1	28.86	26	28.77	29.00	-23.9	12,647	-0.19%
2021/07/01	4	28.85	5	28.80	28.30	-1	12,890	-0.01%
2021/06/30	6.2	28.93	62	28.33	28.90	-55.8	12,945	-0.43%
2021/06/29	16	29.90	10	29.56	28.60	6	13,017	0.05%
2021/06/28	64	28.65	72	28.68	29.25	-8	12,711	-0.06%
2021/06/25	10	26.28	75	26.92	26.60	-65	12,251	-0.53%
2021/06/24	10	25.80	0	0.00	25.65	10	12,114	0.08%
2021/06/23	15	25.94	5	26.00	25.95	10	12,149	0.08%
2021/06/22	0	0.00	8	25.64	25.10	-8	12,156	-0.07%
2021/06/21	1	26.55	17	25.86	25.70	-16	12,131	-0.13%
2021/06/18	1	27.10	7	27.35	26.80	-6	12,212	-0.05%
2021/06/17	0	0.00	90	27.08	27.00	-90	12,184	-0.74%
2021/06/16	0	0.00	5	26.70	26.00	-5	12,135	-0.04%
2021/06/15	3	26.80	20	26.91	26.85	-17	12,105	-0.14%
2021/06/11	10	26.76	15	26.54	26.45	-5	12,121	-0.04%
2021/06/10	33	26.60	16	26.53	26.25	17	12,153	0.14%
2021/06/09	37	26.76	54	26.81	26.95	-17	12,165	-0.14%
2021/06/08	6	26.20	16	26.17	26.40	-10	11,988	-0.08%
2021/06/07	10	26.40	7	26.04	25.85	3	11,947	0.03%
2021/06/04	3	26.10	14	25.78	26.10	-11	11,855	-0.09%
2021/06/03	10	26.37	21	26.49	25.95	-11	11,841	-0.09%
2021/06/02	11	25.50	0	0.00	25.55	11	11,831	0.09%
2021/06/01	11	26.37	10	26.44	26.20	1	11,793	0.01%
2021/05/31	5	25.92	2	26.15	26.50	3	11,751	0.03%
2021/05/28	21	25.18	1	25.95	25.55	20	11,981	0.17%
2021/05/27	0	0.00	4	24.01	24.30	-4	11,942	-0.03%
2021/05/26	42	23.73	0	0.00	23.75	42	11,945	0.35%
2021/05/25	15	23.99	17	23.78	23.60	-2	11,982	-0.02%
2021/05/24	5	22.58	16	22.06	23.25	-11	12,050	-0.09%
2021/05/21	1	21.80	10	21.80	21.95	-9	11,999	-0.08%
2021/05/19	0	0.00	42	21.76	22.10	-42	12,097	-0.35%
2021/05/18	3	21.07	2	20.85	21.80	1	12,151	0.01%
2021/05/17	41	19.92	0	0.00	19.90	41	12,151	0.34%
2021/05/14	2	23.20	0	0.00	22.10	2	12,055	0.02%
2021/05/13	9	22.39	3	23.18	22.50	6	11,986	0.05%
2021/05/12	33	23.24	3	24.30	22.75	30	11,919	0.25%
2021/05/11	134	25.91	34	25.93	25.25	100	11,737	0.85%	大買/
2021/05/10	4	27.83	5	28.59	27.80	-1	11,608	-0.01%
2021/05/07	6	27.18	0	0.00	27.20	6	11,453	0.05%
2021/05/06	1	25.00	0	0.00	25.60	1	11,383	0.01%
2021/05/05	3	26.48	0	0.00	25.00	3	11,293	0.03%
2021/05/04	21	27.13	3	28.00	26.20	18	11,135	0.16%
2021/05/03	13	29.49	1	29.90	28.85	12	10,869	0.11%
2021/04/29	44	30.73	8	31.01	30.60	36	10,593	0.34%
2021/04/28	12.3	32.45	39	32.15	31.80	-26.7	10,243	-0.26%
2021/04/27	30	30.92	29	31.02	30.55	1	9,693	0.01%
2021/04/26	13	29.01	39	29.24	29.75	-26	8,976	-0.29%
2021/04/23	51	25.89	14	26.36	27.05	37	8,051	0.46%
2021/04/22	10	26.21	54.6	26.62	25.20	-44.6	7,897	-0.56%
2021/04/21	33	26.54	13	26.21	26.75	20	7,743	0.26%
2021/04/20	2	25.75	2	25.78	25.65	0	7,542	0.00%
2021/04/19	102	24.82	11	24.76	24.90	91	7,507	1.21%	大買/
2021/04/16	17	25.01	6	25.19	24.90	11	7,506	0.15%
2021/04/15	11	24.87	0	0.00	25.20	11	7,505	0.15%
2021/04/14	2	26.25	2	24.80	24.65	0	7,507	0.00%
2021/04/13	47	26.54	2	26.60	25.65	45	7,429	0.61%
2021/04/12	35	28.49	77	28.32	27.60	-42	7,244	-0.58%
2021/04/09	7	27.78	19	27.46	27.35	-12	7,006	-0.17%
2021/04/08	4	26.40	16	26.43	26.10	-12	6,539	-0.18%
2021/04/07	9	25.36	2	25.85	26.90	7	6,411	0.11%
2021/04/06	0	24.25	5	25.17	24.55	-5	6,453	-0.08%
2021/04/01	28	24.33	27	24.21	24.40	1	6,650	0.02%
2021/03/31	2	23.40	7	23.32	23.05	-5	6,498	-0.08%
2021/03/30	7	22.71	1	22.85	22.70	6	6,570	0.09%
2021/03/29	1	22.55	8	22.45	22.40	-7	6,634	-0.11%
2021/03/26	10	22.70	6	22.56	22.40	4	6,809	0.06%
2021/03/25	2	23.05	0	0.00	22.75	2	6,999	0.03%
2021/03/24	10	23.35	0	0.00	23.30	10	7,068	0.14%
2021/03/23	10	23.95	8	24.30	23.70	2	7,298	0.03%
2021/03/22	1	23.60	7	23.85	23.80	-6	7,206	-0.08%
2021/03/19	7	23.52	0	0.00	23.75	7	7,246	0.10%
2021/03/18	5	23.60	0	0.00	23.60	5	7,317	0.07%
2021/03/17	5	23.85	5	23.85	23.60	0	7,592	0.00%
2021/03/16	10	23.60	43	23.60	23.60	-33	7,732	-0.43%
2021/03/15	9	23.89	5	23.74	24.20	4	7,843	0.05%
2021/03/12	1	22.75	1	22.35	22.35	0	8,293	0.00%
2021/03/11	0	0.00	6	22.41	22.50	-6	8,751	-0.07%
2021/03/10	0	0.00	0.2	22.05	22.00	-0.2	8,925	0.00%
2021/03/09	1	21.90	0.1	22.00	22.05	0.9	9,104	0.01%
2021/03/08	1	22.15	5.1	23.16	22.00	-4.1	9,446	-0.04%
2021/03/05	4	22.54	3	22.60	22.50	1	9,853	0.01%
2021/03/04	6	23.48	2	23.35	22.80	4	10,065	0.04%
2021/03/03	25	23.85	5	23.55	23.15	20	10,324	0.19%
2021/03/02	0	0.00	17	25.26	25.30	-17	10,218	-0.17%
2021/02/26	10	23.00	0	0.00	23.00	10	10,230	0.10%
2021/02/25	2	23.80	23	24.15	23.55	-21	10,884	-0.19%
2021/02/24	12	24.10	41	24.10	24.25	-29	10,966	-0.26%
2021/02/23	16	23.44	90	23.69	23.40	-74	10,839	-0.68%
2021/02/22	12	23.74	0	0.00	23.90	12	10,788	0.11%
2021/02/19	5.1	22.61	7	22.81	23.10	-1.9	10,673	-0.02%
2021/02/18	6	22.94	6	22.38	22.85	0	10,663	0.00%
2021/02/17	0	0.00	26	21.48	22.45	-26	10,550	-0.25%
2021/02/05	0	0.00	3	20.80	20.85	-3	10,475	-0.03%
2021/02/04	25	21.00	0	0.00	20.95	25	10,468	0.24%
2021/02/03	0	0.00	1	21.25	21.05	-1	10,451	-0.01%
2021/02/02	0	0.00	40	20.83	20.60	-40	10,454	-0.38%
2021/02/01	39	19.97	0.4	20.26	20.05	38.6	10,433	0.37%
2021/01/29	0	0.00	2	21.55	20.60	-2	10,480	-0.02%
2021/01/28	0.1	22.00	0	0.00	21.40	0.1	10,481	0.00%
2021/01/27	0	0.00	2	21.85	21.85	-2	10,410	-0.02%
2021/01/26	0	0.00	3	21.27	21.10	-3	10,385	-0.03%
2021/01/25	0	0.00	1.1	21.45	21.50	-1.1	10,372	-0.01%
2021/01/22	1	20.85	1	21.25	21.25	0	10,346	0.00%
2021/01/21	2	20.93	10	21.35	20.85	-8	10,308	-0.08%
2021/01/20	0	0.00	4.1	21.58	21.00	-4.1	10,282	-0.04%
2021/01/19	4.1	22.55	1	22.05	22.00	3.1	10,310	0.03%
2021/01/18	0	0.00	2	21.40	21.50	-2	10,283	-0.02%
2021/01/15	7	22.16	5	22.56	21.90	2	10,273	0.02%
2021/01/14	17	23.09	6	23.10	23.25	11	10,208	0.11%
2021/01/13	21	22.14	6	22.55	22.65	15	10,221	0.15%
2021/01/12	11	22.93	1	22.45	21.75	10	10,497	0.10%
2021/01/11	19	22.12	1	22.45	22.80	18	10,476	0.17%
2021/01/08	6	22.83	5	22.35	22.50	1	10,420	0.01%
2021/01/07	2.5	23.00	5	23.35	23.00	-2.5	10,327	-0.02%
2021/01/06	2	22.43	2	22.78	22.75	0	10,263	0.00%
2021/01/05	21	24.00	0	0.00	23.70	21	10,140	0.21%
2021/01/04	18	24.38	2	24.00	24.00	16	10,074	0.16%
2020/12/31	21	24.67	6	24.35	24.40	15	9,957	0.15%
2020/12/30	7	25.16	5	25.28	25.10	2	9,864	0.02%
2020/12/29	43	25.97	15	26.16	25.00	28	9,700	0.29%
2020/12/28	27	25.29	63.5	26.41	27.10	-36.5	9,191	-0.40%
2020/12/25	11	24.80	4	24.86	24.65	7	8,791	0.08%
2020/12/24	55	24.84	7.1	24.95	24.60	47.9	8,713	0.55%
2020/12/23	26	23.92	6	24.23	24.35	20	8,513	0.23%
2020/12/22	23	24.84	11	24.88	23.55	12	8,524	0.14%
2020/12/21	36	24.92	43.4	25.11	24.55	-7.4	8,407	-0.09%
2020/12/18	19	24.20	7	24.40	24.25	12	8,315	0.14%
2020/12/17	36	24.21	28	24.25	23.60	8	8,165	0.10%
2020/12/16	6	23.31	1	23.40	22.95	5	7,958	0.06%
2020/12/15	9	23.20	7	23.72	22.75	2	7,936	0.03%
2020/12/14	4	24.35	62	24.15	23.85	-58	7,872	-0.74%
2020/12/11	82	24.06	119	23.92	24.30	-37	7,860	-0.47%	大賣/
2020/12/10	14	23.31	5	23.62	23.50	9	7,593	0.12%
2020/12/09	2	24.50	9	24.68	24.65	-7	7,409	-0.09%
2020/12/08	69	25.16	27	25.26	25.30	42	7,259	0.58%
2020/12/07	105	24.05	83.1	24.14	24.50	21.9	6,682	0.33%	大買/
2020/12/04	0	0.00	3	21.20	22.30	-3	6,248	-0.05%
2020/12/03	75	20.72	47	21.19	20.30	28	6,111	0.46%
2020/12/02	80	21.62	54	21.96	21.45	26	6,069	0.43%
2020/12/01	36	21.49	79	20.80	21.40	-43	6,135	-0.70%
2020/11/30	23	20.42	75	20.18	20.20	-52	5,683	-0.91%
2020/11/27	50	20.17	17.1	19.96	19.95	32.9	5,517	0.60%
2020/11/26	48	19.13	53	19.09	19.10	-5	5,195	-0.10%
2020/11/25	7	18.27	5	18.40	18.15	2	4,977	0.04%
2020/11/24	110.5	19.30	126	18.77	18.45	-15.5	4,843	-0.32%	大買/大賣/
2020/11/23	48.1	18.65	25.4	18.59	19.00	22.7	4,156	0.55%
2020/11/20	32.1	17.23	4	17.29	17.30	28.1	3,988	0.70%
2020/11/19	1	16.50	0	0.00	16.55	1	3,931	0.03%
2020/11/18	1	16.60	3	16.52	16.45	-2	3,954	-0.05%
2020/11/17	3	16.77	1	16.50	16.50	2	4,041	0.05%
2020/11/16	1	16.70	1	16.60	16.60	0	4,140	0.00%
2020/11/13	3	16.52	3	16.62	16.45	0	4,152	0.00%
2020/11/12	1	16.35	0	0.00	16.50	1	4,158	0.02%
2020/11/11	1	16.75	1	16.65	16.65	0	4,168	0.00%
2020/11/10	4	17.08	4	17.05	16.75	0	4,182	0.00%
2020/11/09	6	17.54	1	17.45	17.45	5	4,150	0.12%
2020/11/06	2	17.33	8	17.26	17.60	-6	4,154	-0.14%
2020/11/05	2	17.18	1	17.05	17.05	1	4,090	0.02%
2020/11/04	2	16.88	5	17.16	17.25	-3	4,071	-0.07%
2020/11/03	7	16.78	1	16.65	16.65	6	4,075	0.15%
2020/11/02	1	16.70	0	0.00	16.35	1	4,136	0.02%
2020/10/30	2	17.20	2	17.15	16.70	0	4,179	0.00%
2020/10/29	1	17.20	5	17.19	17.15	-4	4,245	-0.09%
2020/10/28	2	17.93	5	17.75	17.65	-3	4,385	-0.07%
2020/10/27	5	17.91	0	0.00	17.70	5	4,427	0.11%
2020/10/26	4	18.95	3.5	18.86	18.95	0.5	4,387	0.01%
2020/10/23	3	19.40	3	18.95	18.90	0	4,402	0.00%
2020/10/22	1	19.15	0	0.00	18.35	1	4,398	0.02%
2020/10/21	2	18.90	2	19.25	19.00	0	4,391	0.00%
2020/10/20	8	19.94	16	20.13	19.85	-8	4,334	-0.18%
2020/10/19	14	18.72	2	18.78	19.05	12	4,077	0.29%
2020/10/16	2	17.85	1	17.35	17.35	1	4,197	0.02%
2020/10/14	1.5	17.62	4	17.55	17.65	-2.5	4,353	-0.06%
2020/10/13	1	17.20	0	0.00	17.05	1	4,797	0.02%
2020/10/12	5	17.17	2	17.08	17.15	3	4,845	0.06%
2020/10/08	1	17.55	0	17.20	17.20	1	4,954	0.02%
2020/10/07	4	18.18	4	17.99	17.50	0	5,256	0.00%
2020/10/06	1	17.10	1	17.20	17.30	0	5,375	0.00%
2020/09/29	0	0.00	0.5	15.55	15.55	-0.5	5,449	-0.01%
2020/09/28	1.5	17.52	0	0.00	17.05	1.5	5,473	0.03%
2020/09/16	3	9.44	3	9.74	9.41	0	5,542	0.00%
2020/09/15	4	9.72	10	9.77	9.69	-6	5,444	-0.11%
2020/09/14	10	9.98	2	10.13	10.15	8	5,374	0.15%
2020/09/11	12	9.62	1	9.48	9.50	11	5,211	0.21%
2020/09/10	5	9.96	66	9.92	9.80	-61	5,174	-1.18%
2020/09/09	0	0.00	125	9.95	9.99	-125	5,154	-2.42%	大賣/鉅額交易
2020/09/08	4	10.20	5	10.10	9.98	-1	5,201	-0.02%
2020/09/07	20	10.40	4	10.20	10.05	16	5,180	0.31%
2020/09/04	0	0.00	5	10.15	10.25	-5	5,126	-0.10%
2020/09/03	30	10.30	0	0.00	10.25	30	5,135	0.58%
2020/09/02	32	10.26	0	0.00	10.15	32	5,144	0.62%
2020/09/01	30	10.15	0	0.00	10.05	30	5,150	0.58%
2020/08/31	0	0.00	1	10.05	10.05	-1	5,140	-0.02%
2020/08/28	6	10.41	75	10.46	10.30	-69	5,215	-1.32%
2020/08/27	1	10.30	336	10.29	10.25	-335	5,453	-6.14%	大賣/鉅額交易
2020/08/26	474	11.61	16	11.18	10.60	458	5,289	8.66%	大買/鉅額交易
2020/08/25	0	0.00	9	11.30	11.30	-9	4,870	-0.18%
2020/08/24	20	9.90	2	10.30	10.30	18	4,826	0.37%
2020/08/19	0	0.00	1	10.05	9.94	-1	4,687	-0.02%
2020/08/14	2	9.79	7	9.79	9.80	-5	4,642	-0.11%
2020/08/13	0	0.00	1	9.88	9.86	-1	4,635	-0.02%
2020/08/12	13	10.03	0	0.00	10.10	13	4,617	0.28%
2020/08/11	0	0.00	5	10.38	10.40	-5	4,521	-0.11%
2020/08/10	1	9.50	5	9.57	9.46	-4	4,401	-0.09%
2020/08/06	5	9.75	13	9.75	9.74	-8	4,390	-0.18%
2020/08/04	2	9.78	0	0.00	9.77	2	4,363	0.05%
2020/07/31	0	0.00	6	10.00	9.97	-6	4,350	-0.14%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/28	1	10.00	0	0.00	9.51	1	4,339	0.02%
2020/07/27	9	10.80	0	0.00	10.10	9	4,318	0.21%
2020/07/24	0	0.00	1	10.65	10.45	-1	4,274	-0.02%
2020/07/23	1	11.70	0	0.00	11.05	1	4,198	0.02%
2020/07/22	0	0.00	6	10.90	11.00	-6	4,048	-0.15%
2020/07/21	6	10.55	0	0.00	10.60	6	3,991	0.15%
2020/07/20	0	0.00	50	9.10	10.10	-50	3,962	-1.26%
2020/07/17	2	10.00	0	0.00	9.95	2	3,936	0.05%
2020/07/16	0	0.00	2	10.30	10.35	-2	3,912	-0.05%
2020/07/15	1	10.20	1	10.55	10.25	0	3,905	0.00%
2020/07/14	4	10.70	2	10.65	10.60	2	3,919	0.05%
2020/07/13	21	10.78	8	11.35	11.45	13	3,884	0.33%
2020/07/10	8	10.78	0	0.00	10.65	8	3,708	0.22%
2020/07/09	33	12.18	103	12.40	11.80	-70	3,645	-1.92%	大賣/
2020/07/08	144	13.64	35.5	13.28	13.10	108.6	3,509	3.09%	大買/鉅額交易
2020/07/07	3	12.50	8	12.50	12.50	-5	3,052	-0.16%
2020/07/06	20	11.15	2.4	11.40	11.40	17.6	3,002	0.58%
2020/07/03	30	10.19	48	10.25	10.40	-18	2,902	-0.62%
2020/07/02	7	9.26	2	9.47	9.47	5	2,592	0.19%
2020/07/01	5	8.24	2	8.61	8.61	3	2,418	0.12%
2020/06/29	4	7.86	6	7.98	7.82	-2	2,285	-0.09%
2020/06/24	1	8.01	4	7.95	7.96	-3	2,243	-0.13%
2020/06/23	15	8.06	0	0.00	8.37	15	2,162	0.69%
2020/06/22	0	0.00	30	7.66	7.61	-30	2,067	-1.45%
2020/06/19	21	7.89	7	7.86	7.73	14	2,072	0.68%
2020/06/18	10	7.86	13	7.88	7.84	-3	2,045	-0.15%
2020/06/17	0	0.00	10	8.00	7.89	-10	2,033	-0.49%
2020/06/16	1	7.92	31	7.93	7.99	-30	2,014	-1.49%
2020/06/15	39	7.59	0	0.00	8.10	39	1,981	1.97%
2020/06/12	12	7.29	0	0.00	7.40	12	1,893	0.63%
2020/06/11	2	7.55	20	7.66	7.50	-18	1,869	-0.96%
2020/06/10	3	7.96	5	8.00	7.90	-2	1,823	-0.11%
2020/06/09	11	8.26	0	0.00	8.20	11	1,772	0.62%
2020/06/08	2	8.09	4	8.17	8.37	-2	1,724	-0.12%
2020/06/05	6	8.14	11	8.01	8.04	-5	1,673	-0.30%
2020/06/04	6	8.13	13	8.10	8.19	-7	1,633	-0.43%
2020/06/03	21	8.19	2	8.13	8.25	19	1,531	1.24%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/28	35	6.22	0	0.00	6.15	35	1,262	2.77%
2020/05/26	1	6.07	0	0.00	6.08	1	1,421	0.07%
2020/05/12	0	0.00	1	6.73	6.73	-1	1,399	-0.07%
2020/05/04	0	0.00	2	6.50	6.52	-2	1,328	-0.15%
2020/04/30	0	0.00	2	6.61	6.70	-2	1,309	-0.15%
2020/04/24	0	0.00	1	6.09	6.10	-1	1,301	-0.08%
2020/04/23	0	0.00	2	6.22	6.08	-2	1,305	-0.15%
2020/04/22	0	0.00	3	6.10	6.05	-3	1,307	-0.23%
2020/04/20	1	6.36	0	0.00	6.37	1	1,276	0.08%
2020/04/17	5	6.70	4	6.80	6.53	1	1,265	0.08%
2020/04/16	4	6.47	5	6.33	6.49	-1	1,214	-0.08%
2020/04/15	2	5.90	0	0.00	5.90	2	1,172	0.17%
2020/03/25	2	5.01	0	0.00	5.01	2	1,344	0.15%
2020/03/20	0	0.00	5	4.50	4.37	-5	1,462	-0.34%
2020/03/18	0	0.00	3	4.71	4.59	-3	1,444	-0.21%
2020/03/09	0	0.00	0.2	5.72	5.74	-0.2	1,484	-0.01%
2020/03/05	0	0.00	24	6.60	6.57	-24	1,445	-1.66%
2020/03/03	0	0.00	2	6.82	6.75	-2	1,419	-0.14%
2020/03/02	1	6.75	0	0.00	6.70	1	1,393	0.07%
2020/02/27	4	7.06	0	0.00	7.06	4	1,355	0.30%
2020/02/26	0	0.00	5	7.46	7.46	-5	1,243	-0.40%
2020/02/20	0	0.00	1	9.30	9.42	-1	1,173	-0.09%
2020/02/07	1	9.30	0	0.00	9.18	1	1,177	0.08%
2020/02/04	0	0.00	1	9.12	9.20	-1	1,184	-0.08%
2020/02/03	2	8.87	0	0.00	8.90	2	1,187	0.17%
2020/01/03	2	10.70	0	0.00	10.65	2	1,180	0.17%
2020/01/02	0	0.00	1	11.00	10.85	-1	1,163	-0.09%
2019/12/31	21	10.75	2	10.75	10.80	19	1,151	1.65%
2019/12/30	0	0.00	22	11.00	10.90	-22	1,141	-1.93%
2019/12/27	0	0.00	2	10.58	10.60	-2	1,087	-0.18%
2019/12/26	2	10.40	0	0.00	10.30	2	1,070	0.19%
2019/12/23	1	10.70	0	0.00	10.70	1	1,024	0.10%
2019/12/20	24	10.81	20	11.00	10.85	4	992	0.40%
2019/12/19	0	0.00	4	10.61	10.65	-4	869	-0.46%
2019/12/18	0	0.00	5	10.21	10.45	-5	815	-0.61%
2019/12/17	4	10.53	1	10.15	10.40	3	782	0.38%
2019/12/16	1	9.79	0	0.00	9.87	1	721	0.14%
2019/12/10	0	0.00	3	9.78	9.88	-3	679	-0.44%
2019/12/04	0	0.00	6	9.58	9.57	-6	641	-0.94%
2019/11/26	0	0.00	3	9.47	9.37	-3	633	-0.47%
2019/11/22	1	8.95	0	0.00	8.98	1	605	0.17%
2019/11/21	2	9.11	47	9.11	9.07	-45	592	-7.60%
2019/11/19	0	0.00	2	9.21	9.12	-2	589	-0.34%
2019/11/18	2	9.11	0	0.00	9.10	2	583	0.34%
2019/11/13	0	0.00	1	9.21	9.17	-1	581	-0.17%
2019/11/12	0	0.00	15	9.28	9.25	-15	582	-2.57%
2019/11/11	2	9.30	0	0.00	9.26	2	581	0.34%
2019/11/06	0	0.00	5	9.45	9.40	-5	578	-0.86%
2019/11/05	0	0.00	2	9.50	9.48	-2	578	-0.35%
2019/11/01	1	9.40	0	0.00	9.40	1	583	0.17%
2019/10/31	3	9.64	0	0.00	9.50	3	585	0.51%
2019/10/28	0	0.00	10	9.67	9.50	-10	569	-1.75%
2019/10/25	3	9.80	0	0.00	9.74	3	560	0.54%
2019/10/17	1	10.05	0	0.00	10.00	1	718	0.14%
2019/10/16	1	10.10	10	10.10	10.15	-9	713	-1.26%
2019/10/04	20	10.60	0	0.00	10.40	20	779	2.57%
2019/09/24	0	0.00	1	10.95	10.80	-1	816	-0.12%
2019/09/18	0	0.00	10	10.55	10.55	-10	843	-1.19%
2019/09/17	0	0.00	2	10.60	10.55	-2	840	-0.24%
2019/09/16	1	10.60	0	0.00	10.65	1	841	0.12%
2019/09/10	2	10.70	0	0.00	10.70	2	851	0.23%
2019/09/09	5	10.85	0	0.00	10.85	5	848	0.59%
2019/09/06	2	11.15	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	1	11.05	11.25	-1	842	-0.12%
2019/09/04	0	0.00	1	10.75	10.75	-1	824	-0.12%
2019/08/27	0	0.00	2	10.70	10.70	-2	993	-0.20%
2019/08/20	5	10.70	0	0.00	10.75	5	1,069	0.47%
2019/08/07	6	10.65	0	0.00	10.65	6	1,304	0.46%
2019/08/06	1	10.55	0	0.00	10.45	1	1,306	0.08%
2019/07/31	1	11.20	0	0.00	11.20	1	1,303	0.08%
2019/07/30	1	11.15	0	0.00	11.15	1	1,302	0.08%
2019/07/29	4	11.40	0	0.00	11.35	4	1,290	0.31%
2019/07/26	20	11.60	0	0.00	11.55	20	1,278	1.56%
2019/07/25	18	12.09	5	12.07	11.80	13	1,249	1.04%
2019/07/24	3	11.60	0	0.00	11.60	3	1,163	0.26%
2019/07/19	2	11.48	10	11.35	11.35	-8	1,120	-0.71%
2019/07/17	2	11.00	0	0.00	11.00	2	1,079	0.19%
2019/07/15	0	0.00	3	11.38	11.40	-3	1,077	-0.28%
2019/07/12	0	0.00	5	11.19	11.30	-5	1,064	-0.47%
2019/07/08	10	10.98	0	0.00	11.00	10	1,082	0.92%
2019/07/02	0	0.00	9	11.00	11.00	-9	1,097	-0.82%
2019/06/28	4	11.24	2	11.20	11.10	2	1,084	0.18%
2019/06/21	1	10.60	0	0.00	10.65	1	1,063	0.09%
2019/06/17	1	10.50	0	0.00	10.40	1	1,065	0.09%
2019/06/14	1	10.70	0	0.00	10.50	1	1,063	0.09%
2019/06/11	1	10.80	0	0.00	10.80	1	1,067	0.09%
2019/06/04	0	0.00	2	11.80	11.50	-2	1,014	-0.20%
2019/06/03	2	11.65	5	11.78	11.85	-3	996	-0.30%
2019/05/29	0	0.00	1	10.45	10.55	-1	892	-0.11%
2019/05/28	0	0.00	2	10.68	10.60	-2	896	-0.22%
2019/05/24	0	0.00	2	10.75	11.05	-2	913	-0.22%
2019/05/23	2	11.50	2	11.15	11.05	0	991	0.00%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/21	53	10.00	0	0.00	10.00	53	811	6.53%
2019/05/16	1	8.99	0	0.00	8.98	1	805	0.12%
2019/05/15	1	9.10	0	0.00	9.10	1	817	0.12%
2019/05/10	2	9.20	0	0.00	9.23	2	814	0.25%
2019/05/08	2	9.67	0	0.00	9.57	2	797	0.25%
2019/05/02	0	0.00	2	9.96	9.99	-2	783	-0.26%
2019/04/26	2	9.98	1	9.99	9.99	1	779	0.13%
2019/04/25	1	10.00	1	10.00	10.05	0	771	0.00%
2019/04/23	6	10.00	0	0.00	10.00	6	767	0.78%
2019/04/18	2	10.15	0	0.00	10.15	2	744	0.27%
2019/04/17	2	10.35	3	10.27	10.60	-1	731	-0.14%
2019/04/12	2	9.98	0	0.00	10.00	2	686	0.29%
2019/04/11	1	10.00	0	0.00	10.05	1	681	0.15%
2019/04/10	2	10.15	1	10.10	10.05	1	678	0.15%
2019/04/09	2	10.40	0	0.00	10.35	2	667	0.30%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/04/01	1	9.98	0	0.00	10.00	1	653	0.15%
2019/03/25	0	0.00	5	10.15	10.25	-5	738	-0.68%
2019/03/19	0	0.00	5	10.55	10.65	-5	777	-0.64%
2019/03/05	0	0.00	3	10.80	10.75	-3	753	-0.40%
2019/02/25	1	11.00	2	11.20	11.00	-1	706	-0.14%
2019/02/22	12	11.44	6	11.52	11.40	6	666	0.90%
2019/02/21	1	10.55	6	10.55	10.55	-5	550	-0.91%
2019/02/20	10	9.70	0	0.00	9.63	10	524	1.91%
2019/01/30	0	0.00	4	9.25	9.18	-4	488	-0.82%
2019/01/10	4	9.59	0	0.00	9.53	4	546	0.73%
2019/01/09	1	9.61	0	0.00	9.58	1	549	0.18%
2019/01/07	0	0.00	5	9.54	9.41	-5	553	-0.90%
2019/01/02	2	9.92	0	0.00	9.90	2	576	0.35%
2018/12/28	4	9.96	0	0.00	9.90	4	577	0.69%
2018/12/24	0	0.00	20	10.05	10.05	-20	575	-3.48%
2018/12/20	0	0.00	4	10.56	10.40	-4	546	-0.73%
2018/12/19	20	10.75	0	0.00	10.80	20	523	3.82%
2018/12/17	3	10.20	1	10.30	10.40	2	484	0.41%
2018/12/14	1	9.60	2	9.88	10.00	-1	459	-0.22%
2018/12/12	1	9.05	0	0.00	9.05	1	433	0.23%
2018/10/09	0	0.00	1	10.80	10.75	-1	861	-0.12%
2018/09/21	7	11.54	0	0.00	11.65	7	1,067	0.66%
2018/09/19	1	11.35	2	11.35	11.45	-1	1,066	-0.09%
2018/09/14	0	0.00	4	11.50	11.50	-4	1,112	-0.36%
2018/09/07	6	12.53	0	0.00	12.35	6	1,221	0.49%
2018/08/31	1	12.45	0	0.00	12.45	1	1,318	0.08%
2018/08/22	0	0.00	10	12.40	12.30	-10	1,934	-0.52%
2018/08/17	1	12.50	0	0.00	12.25	1	2,564	0.04%
2018/08/14	1	12.60	7	12.28	12.55	-6	2,643	-0.23%
2018/08/13	2	12.10	0	0.00	12.30	2	2,638	0.08%
2018/08/10	2	13.20	9	13.25	12.90	-7	2,604	-0.27%
2018/08/08	2	13.75	0	0.00	13.60	2	2,603	0.08%
2018/08/07	0	0.00	1	14.00	13.90	-1	2,608	-0.04%
2018/08/03	1	13.90	0	0.00	13.80	1	2,614	0.04%
2018/08/01	2	13.75	1	14.35	14.35	1	2,596	0.04%
2018/07/25	0	0.00	3	13.75	13.95	-3	2,543	-0.12%
2018/07/24	3	13.45	0	0.00	13.85	3	2,533	0.12%
2018/07/23	1	13.50	0	0.00	13.45	1	2,531	0.04%
2018/07/19	2	13.90	0	0.00	13.90	2	2,515	0.08%
2018/07/18	1	13.95	0	0.00	14.05	1	2,508	0.04%
2018/07/17	29	14.11	1	14.05	14.00	28	2,504	1.12%
2018/07/16	6	14.35	31	14.70	14.60	-25	2,467	-1.01%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/12	1	12.30	0	0.00	12.25	1	2,322	0.04%
2018/07/10	0	0.00	2	12.35	12.20	-2	2,333	-0.09%
2018/07/04	2	12.65	4	12.69	12.65	-2	2,348	-0.09%
2018/06/26	1	12.75	20	12.90	13.05	-19	2,357	-0.81%
2018/06/20	22	13.97	0	0.00	13.60	22	2,352	0.94%
2018/06/19	0	0.00	5	14.60	14.30	-5	2,312	-0.22%
2018/06/15	2	14.75	3	14.73	14.80	-1	2,293	-0.04%
2018/06/14	0	0.00	20	14.20	14.15	-20	2,251	-0.89%
2018/06/13	21	14.00	0	0.00	14.00	21	2,246	0.93%
2018/06/12	0	0.00	2	14.55	14.20	-2	2,234	-0.09%
2018/06/11	1	14.10	0	0.00	14.10	1	2,217	0.05%
2018/06/06	3	15.10	0	0.00	15.10	3	2,157	0.14%
2018/06/05	0	0.00	1	14.70	14.70	-1	2,088	-0.05%
2018/06/04	0	0.00	1	15.00	14.70	-1	2,062	-0.05%
2018/06/01	3	14.38	1	14.50	14.30	2	2,029	0.10%
2018/05/31	8	14.98	0	0.00	14.70	8	1,961	0.41%
2018/05/30	36	14.96	0	0.00	15.35	36	1,847	1.95%
2018/05/29	6	14.87	26	15.55	15.70	-20	1,679	-1.19%
2018/05/28	0	0.00	21	13.79	14.30	-21	1,306	-1.61%
2018/05/25	0	0.00	3	13.22	13.05	-3	1,166	-0.26%
2018/05/23	0	0.00	9	12.18	12.30	-9	1,086	-0.83%
2018/05/22	10	12.10	3	11.97	12.65	7	1,056	0.66%
2018/05/15	0	0.00	1	11.40	11.55	-1	1,050	-0.10%
2018/05/11	3	11.50	0	0.00	11.50	3	1,137	0.26%
2018/05/09	0	0.00	0	11.55	11.55	0	1,135	0.00%
2018/04/19	0	0.00	2	11.65	11.65	-2	1,739	-0.11%
2018/04/18	0	0.00	4	11.64	11.65	-4	1,756	-0.23%
2018/04/17	0	0.00	1	11.55	11.40	-1	1,764	-0.06%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/11	0	0.00	2	11.85	11.75	-2	1,974	-0.10%
2018/04/10	1	11.75	1	11.80	11.80	0	2,199	0.00%
2018/04/02	0	0.00	2	11.90	11.90	-2	2,296	-0.09%
2018/03/30	0	0.00	1	11.95	11.95	-1	2,678	-0.04%
2018/03/29	6	12.05	0	0.00	12.00	6	2,775	0.22%
2018/03/26	0	0.00	3	12.35	12.45	-3	2,836	-0.11%
2018/03/23	0	0.00	6	12.43	12.40	-6	2,838	-0.21%
2018/03/21	1	13.10	0	0.00	13.10	1	2,822	0.04%
2018/03/15	3	13.05	0	0.00	13.10	3	2,871	0.10%
2018/03/12	9	12.81	0	0.00	12.80	9	2,938	0.31%
2018/03/08	1	13.00	0	0.00	12.95	1	3,025	0.03%
2018/03/07	1	13.00	0	0.00	12.90	1	3,024	0.03%
2018/03/05	20	13.20	0	0.00	13.05	20	3,113	0.64%
2018/03/02	1	13.25	0	0.00	13.20	1	3,304	0.03%
2018/03/01	0	0.00	8	13.38	13.35	-8	3,324	-0.24%
2018/02/27	1	13.70	0	0.00	13.45	1	3,354	0.03%
2018/02/23	2	13.93	20	14.00	13.75	-18	3,459	-0.52%
2018/02/22	0	0.00	3	13.55	13.70	-3	3,524	-0.09%
2018/02/21	8	13.48	0	0.00	13.60	8	3,549	0.23%
2018/02/12	20	13.45	0	13.30	13.20	20	3,570	0.56%
2018/02/09	0	0.00	5	12.80	13.35	-5	3,575	-0.14%
2018/02/06	5	14.12	0	0.00	13.60	5	3,657	0.14%
2018/02/05	2	14.83	0	0.00	14.95	2	3,698	0.05%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/01/31	1	15.40	3	15.58	15.55	-2	3,861	-0.05%
2018/01/30	1	15.70	0	0.00	15.70	1	3,919	0.03%
2018/01/29	2	16.05	5	16.10	16.15	-3	3,953	-0.08%
2018/01/26	0	0.00	2	15.58	15.55	-2	3,923	-0.05%
2018/01/25	4	15.36	7	15.56	15.30	-3	3,954	-0.08%
2018/01/24	1	15.40	5	15.50	15.45	-4	4,103	-0.10%
2018/01/23	15	16.14	5	16.20	15.85	10	4,214	0.24%
2018/01/22	1	14.75	2	15.78	15.90	-1	4,257	-0.02%
2018/01/19	1	15.40	0	0.00	15.20	1	4,505	0.02%
2018/01/18	1	15.60	0	0.00	15.55	1	4,836	0.02%
2018/01/16	0	0.00	3	15.87	15.95	-3	4,929	-0.06%
2018/01/11	0	0.00	5	15.50	15.40	-5	5,006	-0.10%
2018/01/10	0	0.00	1	15.15	15.15	-1	5,052	-0.02%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/08	2	15.55	16	15.45	15.50	-14	5,334	-0.26%
2018/01/05	4	16.36	0	0.00	16.10	4	5,345	0.07%
2018/01/04	23	16.74	24	16.50	16.80	-1	5,258	-0.02%
2018/01/03	1	15.35	5	15.35	15.50	-4	5,045	-0.08%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%